VSB Bancorp Inc (VSBN) Exchange: OTCQX
Data as of May 3, 2024
$20.25 ($-0.72) -3.43%
VSB Bancorp Inc - Daily Information
Click for more stock information on VSB Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $20.25 |
| Previous Close | $20.25 |
| High | $20.25 |
| Low | $20.25 |
| Adjusted Open | $20.25 |
| Previous Adjusted Close | $20.25 |
| Adjusted High | $20.25 |
| Adjusted Low | $20.25 |
Invest in VSB Bancorp Inc (VSBN)
Historical Stock Data for VSB Bancorp Inc (VSBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2020-07-08 | $21.32 | $21.32 | $20.97 | $20.97 | $20.97 | 500 |
| 2020-07-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2020-07-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2020-07-02 | $22.10 | $22.10 | $21.82 | $21.82 | $21.82 | 200 |
| 2020-07-01 | $22.14 | $22.14 | $22.12 | $22.12 | $22.12 | 400 |
| 2020-06-30 | $23.25 | $23.50 | $23.15 | $23.50 | $23.50 | 2,100 |
| 2020-06-29 | $22.50 | $22.50 | $22.45 | $22.50 | $22.50 | 2,904 |
| 2020-06-26 | $21.62 | $21.62 | $21.30 | $21.55 | $21.55 | 1,400 |
| 2020-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2020-06-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2020-06-23 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 200 |
| 2020-06-22 | $21.65 | $22.15 | $21.65 | $22.15 | $22.15 | 600 |
| 2020-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2020-06-18 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 800 |
| 2020-06-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.45 | 0 |
| 2020-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.45 | 450 |
| 2020-06-15 | $21.81 | $22.00 | $21.81 | $22.00 | $21.85 | 700 |
| 2020-06-12 | $21.95 | $22.30 | $21.95 | $22.30 | $22.15 | 700 |
| 2020-06-11 | $23.57 | $23.57 | $21.80 | $22.00 | $21.85 | 3,900 |
| 2020-06-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 100 |
| 2020-06-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 0 |
| 2020-06-08 | $23.50 | $23.70 | $23.50 | $23.70 | $23.54 | 2,738 |
| 2020-06-05 | $23.00 | $23.80 | $23.00 | $23.33 | $23.18 | 900 |
| 2020-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.10 | 0 |
| 2020-06-03 | $22.60 | $23.25 | $22.60 | $23.25 | $23.10 | 1,100 |
| 2020-06-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.15 | 200 |
| 2020-06-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.70 | 200 |
| 2020-05-29 | $23.00 | $23.00 | $22.85 | $22.85 | $22.70 | 300 |
| 2020-05-28 | $23.80 | $23.80 | $23.10 | $23.10 | $22.95 | 400 |
| 2020-05-27 | $23.00 | $24.50 | $23.00 | $24.50 | $24.34 | 3,600 |
| 2020-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.85 | 1,021 |
| 2020-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.85 | 0 |
| 2020-05-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.85 | 1,000 |
| 2020-05-20 | $21.50 | $22.00 | $21.50 | $22.00 | $21.85 | 821 |
| 2020-05-19 | $24.00 | $24.00 | $21.94 | $22.08 | $21.93 | 2,000 |
| 2020-05-18 | $21.00 | $21.00 | $20.80 | $20.80 | $20.66 | 1,006 |
| 2020-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.87 | 0 |
| 2020-05-14 | $20.00 | $20.49 | $19.04 | $20.00 | $19.87 | 800 |
| 2020-05-13 | $20.85 | $20.85 | $20.05 | $20.05 | $19.92 | 1,600 |
| 2020-05-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 0 |
| 2020-05-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.01 | 2,395 |
| 2020-05-08 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 3,400 |
| 2020-05-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 100 |
| 2020-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 0 |
| 2020-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 3,200 |
| 2020-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.66 | 200 |
| 2020-05-01 | $21.00 | $21.00 | $20.90 | $20.90 | $20.76 | 2,100 |
| 2020-04-30 | $21.05 | $21.05 | $21.05 | $21.05 | $20.91 | 0 |
| 2020-04-29 | $21.05 | $21.05 | $20.85 | $21.05 | $20.91 | 21,199 |
| 2020-04-28 | $21.00 | $21.05 | $21.00 | $21.05 | $20.91 | 2,090 |
| 2020-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 8 |
| 2020-04-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 100 |
| 2020-04-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.12 | 0 |
| 2020-04-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.12 | 0 |
| 2020-04-21 | $18.50 | $20.25 | $18.50 | $20.25 | $20.12 | 350 |
| 2020-04-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 200 |
| 2020-04-17 | $18.26 | $18.26 | $18.26 | $18.26 | $18.14 | 0 |
| 2020-04-16 | $19.00 | $19.00 | $18.26 | $18.26 | $18.14 | 200 |
| 2020-04-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
| 2020-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
| 2020-04-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 100 |
| 2020-04-09 | $19.00 | $19.50 | $18.45 | $19.50 | $19.37 | 3,100 |
| 2020-04-08 | $19.01 | $19.01 | $19.01 | $19.01 | $18.88 | 421 |
| 2020-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
| 2020-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
| 2020-04-03 | $19.02 | $19.02 | $19.00 | $19.00 | $18.87 | 500 |
| 2020-04-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.87 | 0 |
| 2020-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.87 | 262 |
| 2020-03-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.07 | 16 |
| 2020-03-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.07 | 5 |
| 2020-03-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.07 | 100 |
| 2020-03-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.87 | 2,315 |
| 2020-03-25 | $19.76 | $19.76 | $19.76 | $19.76 | $19.63 | 796 |
| 2020-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.87 | 1,000 |
| 2020-03-23 | $20.01 | $20.01 | $20.00 | $20.00 | $19.87 | 500 |
| 2020-03-20 | $23.00 | $23.00 | $20.00 | $21.00 | $20.86 | 1,660 |
| 2020-03-19 | $23.61 | $23.61 | $23.50 | $23.50 | $23.34 | 900 |
| 2020-03-18 | $23.95 | $24.15 | $22.43 | $23.61 | $23.30 | 4,900 |
| 2020-03-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.63 | 0 |
| 2020-03-16 | $23.25 | $23.25 | $21.91 | $21.91 | $21.63 | 500 |
| 2020-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 25 |
| 2020-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 0 |
| 2020-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 0 |
| 2020-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 100 |
| 2020-03-09 | $27.05 | $27.05 | $23.47 | $23.47 | $23.17 | 1,451 |
| 2020-03-06 | $27.80 | $27.99 | $27.25 | $27.25 | $26.90 | 1,335 |
| 2020-03-05 | $29.05 | $29.05 | $27.80 | $27.80 | $27.44 | 935 |
| 2020-03-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.41 | 300 |
| 2020-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.11 | 0 |
| 2020-03-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.11 | 0 |
| 2020-02-28 | $31.00 | $31.00 | $30.50 | $30.50 | $30.11 | 700 |
| 2020-02-27 | $31.40 | $31.40 | $31.40 | $31.40 | $30.99 | 0 |
| 2020-02-26 | $31.40 | $31.40 | $31.40 | $31.40 | $30.99 | 0 |
| 2020-02-25 | $31.60 | $31.60 | $31.40 | $31.40 | $30.99 | 551 |
| 2020-02-24 | $31.86 | $31.86 | $31.80 | $31.80 | $31.39 | 200 |
| 2020-02-21 | $31.86 | $31.86 | $31.86 | $31.86 | $31.45 | 1,360 |
| 2020-02-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2020-02-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2020-02-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2020-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 100 |
| 2020-02-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 100 |
| 2020-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2020-02-11 | $32.07 | $32.33 | $32.00 | $32.00 | $31.59 | 2,942 |
| 2020-02-10 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 2,600 |
| 2020-02-07 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 0 |
| 2020-02-06 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 0 |
| 2020-02-04 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 0 |
| 2020-02-03 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 250 |
| 2020-01-31 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 1,150 |
| 2020-01-30 | $32.33 | $32.45 | $32.00 | $32.45 | $32.03 | 5,587 |
| 2020-01-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.08 | 0 |
| 2020-01-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.08 | 4,514 |
| 2020-01-27 | $32.36 | $32.36 | $32.36 | $32.36 | $31.94 | 0 |
| 2020-01-24 | $32.36 | $32.36 | $32.36 | $32.36 | $31.94 | 1,250 |
| 2020-01-23 | $32.36 | $32.36 | $32.36 | $32.36 | $31.94 | 100 |
| 2020-01-22 | $32.40 | $32.40 | $32.40 | $32.40 | $31.98 | 0 |
| 2020-01-21 | $32.30 | $32.40 | $32.30 | $32.40 | $31.98 | 7,768 |
| 2020-01-17 | $32.35 | $32.43 | $32.35 | $32.40 | $31.98 | 51,300 |
| 2020-01-16 | $32.40 | $32.45 | $32.40 | $32.45 | $32.03 | 6,188 |
| 2020-01-15 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 610 |
| 2020-01-14 | $32.33 | $32.33 | $32.29 | $32.30 | $31.88 | 13,500 |
| 2020-01-13 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 31 |
| 2020-01-10 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 0 |
| 2020-01-09 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 0 |
| 2020-01-08 | $32.30 | $32.30 | $32.30 | $32.30 | $31.88 | 900 |
| 2020-01-07 | $32.50 | $32.50 | $32.30 | $32.30 | $31.88 | 200 |
| 2020-01-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.08 | 0 |
| 2020-01-03 | $32.30 | $32.50 | $32.30 | $32.50 | $32.08 | 355 |
| 2020-01-02 | $32.31 | $32.31 | $31.75 | $32.31 | $31.89 | 11,245 |
| 2019-12-31 | $32.35 | $32.40 | $32.31 | $32.31 | $31.89 | 4,494 |
| 2019-12-30 | $32.26 | $32.35 | $32.25 | $32.35 | $31.93 | 5,203 |
| 2019-12-27 | $32.40 | $32.40 | $32.40 | $32.40 | $31.98 | 316 |
| 2019-12-26 | $32.25 | $32.45 | $32.25 | $32.30 | $31.88 | 19,800 |
| 2019-12-24 | $32.30 | $32.35 | $32.24 | $32.30 | $31.88 | 11,925 |
| 2019-12-23 | $22.00 | $32.49 | $22.00 | $32.30 | $31.88 | 73,447 |
| 2019-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2019-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2019-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 72 |
| 2019-12-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 1 |
| 2019-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.57 | 114 |
| 2019-12-13 | $21.50 | $22.00 | $21.49 | $22.00 | $21.57 | 1,300 |
| 2019-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 100 |
| 2019-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 1,956 |
| 2019-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 925 |
| 2019-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 100 |
| 2019-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 0 |
| 2019-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 150 |
| 2019-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 725 |
| 2019-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 100 |
| 2019-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 200 |
| 2019-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 457 |
| 2019-11-27 | $20.75 | $21.00 | $20.75 | $21.00 | $20.59 | 1,449 |
| 2019-11-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.24 | 0 |
| 2019-11-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.24 | 1,000 |
| 2019-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-19 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 10 |
| 2019-11-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 0 |
| 2019-11-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.20 | 700 |
| 2019-11-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.10 | 0 |
| 2019-11-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.10 | 0 |
| 2019-11-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.10 | 245 |
| 2019-11-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-11-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-11-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-11-01 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-10-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-10-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 100 |
| 2019-10-29 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-10-28 | $20.35 | $20.35 | $20.35 | $20.35 | $19.95 | 0 |
| 2019-10-25 | $20.22 | $20.35 | $20.22 | $20.35 | $19.95 | 1,200 |
| 2019-10-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 77 |
| 2019-10-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 0 |
| 2019-10-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 100 |
| 2019-10-11 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 1,479 |
| 2019-10-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.80 | 400 |
| 2019-10-09 | $20.09 | $20.10 | $20.09 | $20.10 | $19.71 | 3,108 |
| 2019-10-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.71 | 0 |
| 2019-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.71 | 2 |
| 2019-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.71 | 0 |
| 2019-10-03 | $20.03 | $20.10 | $20.03 | $20.10 | $19.71 | 1,520 |
| 2019-10-02 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 400 |
| 2019-10-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.51 | 1 |
| 2019-09-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.51 | 15 |
| 2019-09-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.51 | 4 |
| 2019-09-26 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-25 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-24 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-23 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-20 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-19 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 0 |
| 2019-09-18 | $20.03 | $20.03 | $20.03 | $20.03 | $19.51 | 100 |
| 2019-09-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.50 | 0 |
| 2019-09-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.50 | 1 |
| 2019-09-13 | $20.08 | $20.08 | $20.02 | $20.02 | $19.50 | 3,690 |
| 2019-09-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.56 | 450 |
| 2019-09-11 | $20.08 | $20.08 | $20.08 | $20.08 | $19.56 | 200 |
| 2019-09-10 | $20.08 | $20.08 | $20.08 | $20.08 | $19.56 | 200 |
| 2019-09-09 | $20.08 | $20.08 | $20.08 | $20.08 | $19.56 | 200 |
| 2019-09-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 200 |
| 2019-09-05 | $20.12 | $20.12 | $20.10 | $20.10 | $19.58 | 600 |
| 2019-09-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.61 | 0 |
| 2019-09-03 | $20.15 | $20.15 | $20.13 | $20.13 | $19.61 | 300 |
| 2019-08-30 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 0 |
| 2019-08-29 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 0 |
| 2019-08-28 | $20.13 | $20.13 | $20.13 | $20.13 | $19.60 | 500 |
| 2019-08-27 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 69 |
| 2019-08-26 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 1,000 |
| 2019-08-23 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 400 |
| 2019-08-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.68 | 0 |
| 2019-08-21 | $20.13 | $20.20 | $20.12 | $20.20 | $19.68 | 3,100 |
| 2019-08-20 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-08-19 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-08-15 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 800 |
| 2019-08-14 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 800 |
| 2019-08-13 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 800 |
| 2019-08-12 | $20.12 | $20.21 | $20.12 | $20.12 | $19.60 | 1,400 |
| 2019-08-09 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 100 |
| 2019-08-08 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-08-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 100 |
| 2019-08-06 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 20 |
| 2019-08-05 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 100 |
| 2019-08-02 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 100 |
| 2019-08-01 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 5 |
| 2019-07-31 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 1,700 |
| 2019-07-30 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 1,700 |
| 2019-07-29 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 1,700 |
| 2019-07-26 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-25 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-24 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-23 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-22 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 200 |
| 2019-07-19 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-18 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-07-17 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 2,264 |
| 2019-07-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-15 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-12 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-11 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-10 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-09 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 1,700 |
| 2019-07-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 0 |
| 2019-07-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.58 | 114 |
| 2019-07-01 | $20.30 | $20.30 | $20.30 | $20.30 | $19.77 | 0 |
| 2019-06-28 | $20.30 | $20.30 | $20.30 | $20.30 | $19.77 | 100 |
| 2019-06-27 | $20.10 | $20.12 | $20.10 | $20.10 | $19.58 | 2,004 |
| 2019-06-26 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-06-25 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 0 |
| 2019-06-24 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 100 |
| 2019-06-21 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 2,500 |
| 2019-06-20 | $20.12 | $20.12 | $20.12 | $20.12 | $19.60 | 500 |
| 2019-06-19 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 520 |
| 2019-06-18 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 660 |
| 2019-06-17 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 400 |
| 2019-06-14 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 500 |
| 2019-06-13 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 0 |
| 2019-06-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 500 |
| 2019-06-11 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 0 |
| 2019-06-06 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 0 |
| 2019-06-05 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 0 |
| 2019-06-03 | $20.12 | $20.12 | $20.12 | $20.12 | $19.47 | 1,500 |
| 2019-05-31 | $20.27 | $20.27 | $20.27 | $20.27 | $19.62 | 0 |
| 2019-05-30 | $20.27 | $20.27 | $20.27 | $20.27 | $19.62 | 2,013 |
| 2019-05-29 | $20.28 | $20.28 | $20.28 | $20.28 | $19.63 | 700 |
| 2019-05-28 | $20.29 | $20.29 | $20.29 | $20.29 | $19.64 | 400 |
| 2019-05-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.65 | 500 |
| 2019-05-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.65 | 789 |
| 2019-05-22 | $20.35 | $20.35 | $20.35 | $20.35 | $19.69 | 0 |
| 2019-05-21 | $20.35 | $20.35 | $20.35 | $20.35 | $19.69 | 0 |
| 2019-05-20 | $20.35 | $20.35 | $20.35 | $20.35 | $19.69 | 0 |
| 2019-05-17 | $20.35 | $20.35 | $20.35 | $20.35 | $19.69 | 850 |
| 2019-05-16 | $20.80 | $20.80 | $20.35 | $20.35 | $19.69 | 2,030 |
| 2019-05-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.50 | 0 |
| 2019-05-14 | $20.62 | $20.62 | $20.15 | $20.15 | $19.50 | 1,650 |
| 2019-05-13 | $20.77 | $20.77 | $20.70 | $20.70 | $20.03 | 1,200 |
| 2019-05-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.10 | 650 |
| 2019-05-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.20 | 100 |
| 2019-05-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.20 | 0 |
| 2019-05-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.20 | 0 |
| 2019-05-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.20 | 186 |
| 2019-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.32 | 0 |
| 2019-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.32 | 0 |
| 2019-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.32 | 200 |
| 2019-04-30 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-29 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-25 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-24 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-22 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 5 |
| 2019-04-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 0 |
| 2019-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.34 | 100 |
| 2019-04-16 | $21.06 | $21.06 | $21.06 | $21.06 | $20.38 | 100 |
| 2019-04-15 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 100 |
| 2019-04-12 | $21.25 | $21.25 | $21.12 | $21.12 | $20.44 | 500 |
| 2019-04-11 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 250 |
| 2019-04-10 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 2,000 |
| 2019-04-09 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 760 |
| 2019-04-08 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 100 |
| 2019-04-05 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 0 |
| 2019-04-04 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 1,950 |
| 2019-04-03 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 0 |
| 2019-04-02 | $21.32 | $21.32 | $21.32 | $21.32 | $20.63 | 0 |
| 2019-04-01 | $21.30 | $21.32 | $21.30 | $21.32 | $20.63 | 1,401 |
| 2019-03-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.61 | 12 |
| 2019-03-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.61 | 4 |
| 2019-03-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.61 | 0 |
| 2019-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.61 | 0 |
| 2019-03-25 | $21.36 | $21.36 | $21.30 | $21.30 | $20.61 | 300 |
| 2019-03-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.66 | 0 |
| 2019-03-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.66 | 0 |
| 2019-03-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.55 | 0 |
| 2019-03-19 | $21.37 | $21.37 | $21.30 | $21.35 | $20.55 | 1,795 |
| 2019-03-18 | $21.37 | $21.37 | $21.30 | $21.30 | $20.50 | 1,950 |
| 2019-03-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.57 | 0 |
| 2019-03-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.57 | 40 |
| 2019-03-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.57 | 668 |
| 2019-03-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.64 | 0 |
| 2019-03-08 | $21.41 | $21.45 | $21.41 | $21.45 | $20.64 | 433 |
| 2019-03-07 | $21.32 | $21.32 | $21.32 | $21.32 | $20.52 | 0 |
| 2019-03-06 | $21.32 | $21.32 | $21.32 | $21.32 | $20.52 | 0 |
| 2019-03-05 | $21.32 | $21.32 | $21.32 | $21.32 | $20.52 | 0 |
| 2019-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $20.52 | 0 |
| 2019-03-01 | $21.32 | $21.32 | $21.32 | $21.32 | $20.52 | 378 |
| 2019-02-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.74 | 69 |
| 2019-02-27 | $21.50 | $21.55 | $21.50 | $21.55 | $20.74 | 1,200 |
| 2019-02-26 | $21.55 | $21.55 | $21.55 | $21.55 | $20.74 | 0 |
| 2019-02-22 | $21.55 | $21.55 | $21.25 | $21.55 | $20.74 | 467 |
| 2019-02-21 | $21.12 | $21.12 | $21.07 | $21.07 | $20.28 | 357 |
| 2019-02-20 | $21.02 | $21.02 | $21.02 | $21.02 | $20.23 | 8,300 |
| 2019-02-19 | $21.12 | $21.12 | $21.12 | $21.12 | $20.33 | 32,900 |
| 2019-02-15 | $21.06 | $21.06 | $21.06 | $21.06 | $20.27 | 0 |
| 2019-02-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.27 | 0 |
| 2019-02-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.27 | 0 |
| 2019-02-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.27 | 0 |
| 2019-02-11 | $21.06 | $21.06 | $21.06 | $21.06 | $20.27 | 191 |
| 2019-02-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.26 | 0 |
| 2019-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.26 | 600 |
| 2019-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 0 |
| 2019-02-05 | $21.01 | $21.01 | $21.00 | $21.00 | $20.21 | 500 |
| 2019-02-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 0 |
| 2019-02-01 | $22.00 | $22.48 | $21.00 | $21.00 | $20.21 | 1,146 |
| 2019-01-31 | $22.68 | $22.68 | $22.68 | $22.68 | $21.83 | 121 |
| 2019-01-30 | $21.49 | $21.49 | $21.49 | $21.49 | $20.68 | 32 |
| 2019-01-29 | $21.49 | $21.49 | $21.49 | $21.49 | $20.68 | 0 |
| 2019-01-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.68 | 0 |
| 2019-01-25 | $21.00 | $21.49 | $21.00 | $21.49 | $20.68 | 1,200 |
| 2019-01-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 500 |
| 2019-01-23 | $20.32 | $20.32 | $20.32 | $20.32 | $19.56 | 8,894 |
| 2019-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.54 | 80 |
| 2019-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $19.54 | 850 |
| 2019-01-17 | $20.30 | $20.30 | $20.30 | $20.30 | $19.54 | 0 |
| 2019-01-16 | $20.27 | $21.04 | $20.27 | $20.30 | $19.54 | 1,890 |
| 2019-01-15 | $20.48 | $20.48 | $20.48 | $20.48 | $19.71 | 445 |
| 2019-01-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.97 | 100 |
| 2019-01-11 | $20.75 | $20.75 | $20.75 | $20.75 | $19.97 | 0 |
| 2019-01-10 | $20.32 | $20.75 | $20.12 | $20.75 | $19.97 | 29,308 |
| 2019-01-09 | $20.85 | $20.85 | $20.85 | $20.85 | $20.07 | 0 |
| 2019-01-08 | $20.40 | $20.85 | $20.40 | $20.85 | $20.07 | 750 |
| 2019-01-07 | $20.45 | $20.85 | $19.75 | $19.75 | $19.01 | 1,521 |
| 2019-01-04 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 0 |
| 2019-01-03 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 1,050 |
| 2019-01-02 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 42 |
| 2018-12-31 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 313 |
| 2018-12-28 | $19.76 | $19.76 | $19.76 | $19.76 | $19.02 | 152 |
| 2018-12-27 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 0 |
| 2018-12-26 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 0 |
| 2018-12-24 | $19.71 | $19.71 | $19.71 | $19.71 | $18.97 | 0 |
| 2018-12-21 | $20.00 | $20.00 | $19.71 | $19.71 | $18.97 | 1,200 |
| 2018-12-20 | $20.06 | $20.06 | $20.06 | $20.06 | $19.31 | 0 |
| 2018-12-18 | $20.06 | $20.06 | $20.06 | $20.06 | $19.19 | 300 |
| 2018-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.37 | 0 |
| 2018-12-13 | $20.25 | $20.25 | $20.25 | $20.25 | $19.37 | 200 |
| 2018-12-12 | $20.31 | $20.31 | $20.30 | $20.30 | $19.42 | 300 |
| 2018-12-11 | $20.56 | $20.56 | $20.30 | $20.40 | $19.52 | 6,032 |
| 2018-12-10 | $20.56 | $20.56 | $20.56 | $20.56 | $19.67 | 0 |
| 2018-12-07 | $20.60 | $20.60 | $20.56 | $20.56 | $19.67 | 750 |
| 2018-12-04 | $20.65 | $20.65 | $20.56 | $20.56 | $19.67 | 600 |
| 2018-12-03 | $20.75 | $20.75 | $20.70 | $20.70 | $19.80 | 1,277 |
| 2018-11-30 | $20.45 | $20.80 | $20.45 | $20.80 | $19.90 | 300 |
| 2018-11-29 | $20.30 | $20.30 | $20.30 | $20.30 | $19.42 | 274 |
| 2018-11-28 | $20.65 | $20.65 | $20.30 | $20.30 | $19.42 | 6,865 |
| 2018-11-27 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 0 |
| 2018-11-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 500 |
| 2018-11-23 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 600 |
| 2018-11-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 910 |
| 2018-11-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 0 |
| 2018-11-19 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 0 |
| 2018-11-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 1,000 |
| 2018-11-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.76 | 1,422 |
| 2018-11-14 | $20.65 | $20.65 | $20.63 | $20.65 | $19.76 | 532 |
| 2018-11-13 | $20.63 | $20.63 | $20.63 | $20.63 | $19.74 | 0 |
| 2018-11-12 | $20.63 | $20.63 | $20.63 | $20.63 | $19.74 | 1,500 |
| 2018-11-09 | $20.62 | $20.62 | $20.62 | $20.62 | $19.73 | 300 |
| 2018-11-08 | $20.75 | $20.75 | $20.75 | $20.75 | $19.85 | 0 |
| 2018-11-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.85 | 200 |
| 2018-11-06 | $20.52 | $20.52 | $20.52 | $20.52 | $19.63 | 0 |
| 2018-11-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.63 | 0 |
| 2018-11-02 | $20.52 | $20.52 | $20.52 | $20.52 | $19.63 | 1,432 |
| 2018-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $19.61 | 177 |
| 2018-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.37 | 400 |
| 2018-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.61 | 0 |
| 2018-10-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.61 | 200 |
| 2018-10-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 200 |
| 2018-10-25 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-10-24 | $21.05 | $21.05 | $20.80 | $20.80 | $19.90 | 605 |
| 2018-10-23 | $21.25 | $21.25 | $21.05 | $21.05 | $20.14 | 700 |
| 2018-10-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.33 | 0 |
| 2018-10-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.33 | 100 |
| 2018-10-18 | $21.49 | $21.49 | $21.49 | $21.49 | $20.56 | 0 |
| 2018-10-17 | $21.49 | $21.49 | $21.49 | $21.49 | $20.56 | 0 |
| 2018-10-16 | $21.49 | $21.49 | $21.49 | $21.49 | $20.56 | 400 |
| 2018-10-15 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 0 |
| 2018-10-12 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 779 |
| 2018-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 2,552 |
| 2018-10-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 350 |
| 2018-10-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 0 |
| 2018-10-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.14 | 0 |
| 2018-10-05 | $21.40 | $21.40 | $21.05 | $21.05 | $20.14 | 685 |
| 2018-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.57 | 0 |
| 2018-10-03 | $21.25 | $21.50 | $21.25 | $21.50 | $20.57 | 1,522 |
| 2018-10-02 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 1 |
| 2018-10-01 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 115 |
| 2018-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 12 |
| 2018-09-27 | $20.69 | $20.69 | $20.69 | $20.69 | $19.79 | 3 |
| 2018-09-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-09-25 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-09-24 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-09-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-09-20 | $20.80 | $20.80 | $20.80 | $20.80 | $19.90 | 0 |
| 2018-09-19 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-18 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 50 |
| 2018-09-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-11 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-07 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-09-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-31 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 5,000 |
| 2018-08-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-28 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 78 |
| 2018-08-27 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-24 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-23 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-22 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-21 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 4 |
| 2018-08-20 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-15 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-10 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-07 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2018-08-06 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 100 |
| 2018-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.75 | 125 |
| 2018-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 0 |
| 2018-08-01 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 0 |
| 2018-07-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 126 |
| 2018-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 0 |
| 2018-07-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 2,297 |
| 2018-07-26 | $20.45 | $20.45 | $20.45 | $20.45 | $19.46 | 100 |
| 2018-07-25 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 0 |
| 2018-07-24 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 0 |
| 2018-07-23 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 0 |
| 2018-07-20 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 100 |
| 2018-07-19 | $20.45 | $20.45 | $20.45 | $20.45 | $19.46 | 0 |
| 2018-07-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.46 | 0 |
| 2018-07-17 | $20.45 | $20.45 | $20.45 | $20.45 | $19.46 | 0 |
| 2018-07-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.46 | 300 |
| 2018-07-13 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 1,688 |
| 2018-07-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 0 |
| 2018-07-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.32 | 1,700 |
| 2018-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 98 |
| 2018-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 0 |
| 2018-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 500 |
| 2018-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 0 |
| 2018-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 1,000 |
| 2018-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 3,518 |
| 2018-06-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 12 |
| 2018-06-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 203 |
| 2018-06-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.03 | 0 |
| 2018-06-26 | $20.05 | $20.05 | $20.00 | $20.00 | $19.03 | 4,305 |
| 2018-06-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.27 | 198 |
| 2018-06-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.02 | 100 |
| 2018-06-21 | $19.70 | $19.70 | $19.70 | $19.70 | $18.75 | 100 |
| 2018-06-20 | $19.51 | $19.51 | $19.51 | $19.51 | $18.46 | 0 |
| 2018-06-19 | $19.60 | $19.60 | $19.51 | $19.51 | $18.46 | 686 |
| 2018-06-18 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 0 |
| 2018-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 0 |
| 2018-06-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 0 |
| 2018-06-13 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 0 |
| 2018-06-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 0 |
| 2018-06-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 1,400 |
| 2018-06-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.45 | 0 |
| 2018-06-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.45 | 0 |
| 2018-06-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.45 | 0 |
| 2018-06-05 | $19.60 | $19.60 | $19.50 | $19.50 | $18.45 | 1,005 |
| 2018-06-04 | $20.49 | $20.49 | $20.49 | $20.49 | $19.39 | 198 |
| 2018-06-01 | $20.30 | $20.30 | $19.50 | $19.50 | $18.45 | 2,600 |
| 2018-05-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 350 |
| 2018-05-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.31 | 0 |
| 2018-05-25 | $20.40 | $20.40 | $20.40 | $20.40 | $19.31 | 0 |
| 2018-05-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.31 | 0 |
| 2018-05-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.31 | 0 |
| 2018-05-22 | $20.40 | $20.40 | $20.40 | $20.40 | $19.31 | 100 |
| 2018-05-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 0 |
| 2018-05-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 0 |
| 2018-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 0 |
| 2018-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 2,500 |
| 2018-05-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 640 |
| 2018-05-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 300 |
| 2018-05-01 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-30 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-19 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 0 |
| 2018-04-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 431 |
| 2018-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-04-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 1 |
| 2018-04-06 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 200 |
| 2018-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 0 |
| 2018-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 1,000 |
| 2018-04-02 | $22.00 | $22.00 | $20.00 | $20.00 | $18.93 | 1,130 |
| 2018-03-29 | $20.30 | $20.30 | $20.30 | $20.30 | $19.21 | 54 |
| 2018-03-28 | $20.35 | $20.35 | $20.30 | $20.30 | $19.21 | 361 |
| 2018-03-27 | $20.05 | $20.05 | $20.05 | $20.05 | $18.97 | 0 |
| 2018-03-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.97 | 0 |
| 2018-03-23 | $20.05 | $20.05 | $20.05 | $20.05 | $18.97 | 0 |
| 2018-03-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.07 | 2 |
| 2018-03-21 | $20.10 | $20.15 | $20.10 | $20.15 | $18.97 | 1,357 |
| 2018-03-20 | $20.14 | $20.14 | $20.14 | $20.14 | $18.97 | 598 |
| 2018-03-19 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 0 |
| 2018-03-16 | $19.65 | $19.65 | $19.65 | $19.65 | $18.50 | 100 |
| 2018-03-15 | $19.62 | $19.62 | $19.62 | $19.62 | $18.48 | 0 |
| 2018-03-14 | $19.55 | $19.63 | $19.55 | $19.62 | $18.48 | 3,057 |
| 2018-03-13 | $19.41 | $19.41 | $19.41 | $19.41 | $18.28 | 0 |
| 2018-03-12 | $19.40 | $19.41 | $19.40 | $19.41 | $18.28 | 2,100 |
| 2018-03-09 | $19.27 | $19.27 | $19.27 | $19.27 | $18.15 | 0 |
| 2018-03-08 | $19.27 | $19.27 | $19.27 | $19.27 | $18.15 | 0 |
| 2018-03-07 | $19.27 | $19.27 | $19.27 | $19.27 | $18.15 | 100 |
| 2018-03-06 | $19.30 | $19.30 | $19.27 | $19.27 | $18.15 | 2,005 |
| 2018-03-05 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-03-02 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-03-01 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-02-28 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-02-27 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-02-26 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-02-23 | $18.85 | $18.85 | $18.85 | $18.85 | $17.75 | 0 |
| 2018-02-22 | $19.20 | $19.20 | $18.85 | $18.85 | $17.75 | 628 |
| 2018-02-21 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 0 |
| 2018-02-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 0 |
| 2018-02-16 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 0 |
| 2018-02-15 | $19.45 | $19.90 | $19.45 | $19.90 | $18.74 | 1,626 |
| 2018-02-14 | $19.20 | $19.20 | $19.00 | $19.04 | $17.93 | 3,702 |
| 2018-02-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.08 | 0 |
| 2018-02-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.08 | 0 |
| 2018-02-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.08 | 100 |
| 2018-02-08 | $19.70 | $19.70 | $19.70 | $19.70 | $18.55 | 100 |
| 2018-02-07 | $19.60 | $19.65 | $19.60 | $19.65 | $18.50 | 1,596 |
| 2018-02-06 | $19.75 | $19.75 | $19.75 | $19.75 | $18.60 | 0 |
| 2018-02-05 | $19.75 | $19.75 | $19.75 | $19.75 | $18.60 | 2,300 |
| 2018-02-02 | $19.85 | $19.85 | $19.00 | $19.80 | $18.65 | 1,318 |
| 2018-02-01 | $19.90 | $19.90 | $19.90 | $19.90 | $18.74 | 476 |
| 2018-01-31 | $19.94 | $19.94 | $19.94 | $19.94 | $18.78 | 0 |
| 2018-01-30 | $19.94 | $19.94 | $19.94 | $19.94 | $18.78 | 0 |
| 2018-01-29 | $19.94 | $19.94 | $19.94 | $19.94 | $18.78 | 100 |
| 2018-01-26 | $19.85 | $19.85 | $19.85 | $19.85 | $18.69 | 0 |
| 2018-01-25 | $19.85 | $19.85 | $19.85 | $19.85 | $18.69 | 3,100 |
| 2018-01-24 | $19.65 | $19.75 | $19.65 | $19.75 | $18.60 | 2,490 |
| 2018-01-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.60 | 0 |
| 2018-01-22 | $19.75 | $19.75 | $19.75 | $19.75 | $18.60 | 100 |
| 2018-01-19 | $19.70 | $19.75 | $19.70 | $19.75 | $18.60 | 1,779 |
| 2018-01-18 | $19.70 | $19.75 | $19.70 | $19.75 | $18.60 | 3,700 |
| 2018-01-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.27 | 0 |
| 2018-01-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.27 | 932 |
| 2018-01-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.27 | 300 |
| 2018-01-11 | $19.10 | $19.10 | $19.10 | $19.10 | $17.99 | 0 |
| 2018-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $17.99 | 0 |
| 2018-01-09 | $19.10 | $19.10 | $19.10 | $19.10 | $17.99 | 0 |
| 2018-01-08 | $19.10 | $19.10 | $19.00 | $19.10 | $17.99 | 3,776 |
| 2018-01-05 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 55 |
| 2018-01-04 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 1,006 |
| 2018-01-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2018-01-02 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2017-12-29 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2017-12-28 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 6 |
| 2017-12-27 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2017-12-26 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 0 |
| 2017-12-22 | $19.17 | $19.17 | $19.17 | $19.17 | $18.05 | 1,000 |
| 2017-12-21 | $18.98 | $18.98 | $18.60 | $18.60 | $17.52 | 220 |
| 2017-12-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-19 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-18 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-15 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-13 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-12 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-11 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-08 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-07 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-06 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-05 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-04 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-12-01 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 68 |
| 2017-11-30 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-28 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-27 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 200 |
| 2017-11-24 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-21 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-20 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-11-17 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 37 |
| 2017-11-16 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 334 |
| 2017-11-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.17 | 0 |
| 2017-11-14 | $19.00 | $19.40 | $19.00 | $19.40 | $18.17 | 3,222 |
| 2017-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-09 | $18.99 | $19.00 | $18.99 | $19.00 | $17.80 | 505 |
| 2017-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-11-02 | $19.40 | $19.40 | $19.00 | $19.00 | $17.80 | 3,129 |
| 2017-11-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 0 |
| 2017-10-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 100 |
| 2017-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 991 |
| 2017-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.80 | 100 |
| 2017-10-26 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2017-10-25 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2017-10-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2017-10-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 37 |
| 2017-10-20 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2017-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $17.70 | 0 |
| 2017-10-18 | $18.80 | $18.90 | $18.80 | $18.90 | $17.70 | 1,641 |
| 2017-10-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.50 | 0 |
| 2017-10-16 | $18.77 | $19.75 | $18.77 | $19.75 | $18.50 | 1,100 |
| 2017-10-13 | $18.95 | $18.95 | $18.95 | $18.95 | $17.75 | 0 |
| 2017-10-12 | $18.95 | $18.95 | $18.77 | $18.95 | $17.75 | 2,750 |
| 2017-10-11 | $18.20 | $18.95 | $18.20 | $18.95 | $17.75 | 2,000 |
| 2017-10-10 | $18.05 | $18.05 | $18.01 | $18.01 | $16.87 | 500 |
| 2017-10-09 | $18.01 | $18.01 | $18.01 | $18.01 | $16.87 | 4 |
| 2017-10-06 | $18.01 | $18.01 | $18.01 | $18.01 | $16.87 | 500 |
| 2017-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 400 |
| 2017-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-10-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 1,000 |
| 2017-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 1,100 |
| 2017-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 0 |
| 2017-09-21 | $18.03 | $18.03 | $18.00 | $18.00 | $16.86 | 650 |
| 2017-09-20 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-19 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-18 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-15 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-14 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 0 |
| 2017-09-12 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 600 |
| 2017-09-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-09-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-09-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-09-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-09-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-31 | $18.25 | $18.27 | $18.25 | $18.25 | $17.02 | 1,550 |
| 2017-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-24 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-17 | $18.16 | $18.25 | $18.15 | $18.25 | $17.02 | 1,850 |
| 2017-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 300 |
| 2017-08-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 100 |
| 2017-08-14 | $18.24 | $18.24 | $18.24 | $18.24 | $17.01 | 0 |
| 2017-08-11 | $18.22 | $18.24 | $18.22 | $18.24 | $17.01 | 2,047 |
| 2017-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 0 |
| 2017-08-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.02 | 5,000 |
| 2017-08-04 | $18.14 | $18.15 | $18.14 | $18.15 | $16.92 | 742 |
| 2017-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.79 | 0 |
| 2017-08-02 | $18.02 | $18.02 | $18.00 | $18.00 | $16.79 | 4,795 |
| 2017-08-01 | $17.85 | $17.85 | $17.85 | $17.85 | $16.65 | 0 |
| 2017-07-31 | $17.85 | $17.85 | $17.85 | $17.85 | $16.65 | 300 |
| 2017-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $16.79 | 0 |
| 2017-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.79 | 0 |
| 2017-07-26 | $17.80 | $18.25 | $17.70 | $18.00 | $16.79 | 6,858 |
| 2017-07-25 | $18.00 | $18.00 | $17.80 | $17.80 | $16.60 | 1,100 |
| 2017-07-24 | $18.84 | $18.84 | $18.84 | $18.84 | $17.57 | 0 |
| 2017-07-21 | $18.84 | $18.84 | $18.84 | $18.84 | $17.57 | 0 |
| 2017-07-20 | $17.80 | $18.84 | $17.80 | $18.84 | $17.57 | 5,100 |
| 2017-07-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.79 | 5,635 |
| 2017-07-18 | $17.80 | $17.80 | $17.80 | $17.80 | $16.60 | 1,500 |
| 2017-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.79 | 1,500 |
| 2017-07-14 | $18.02 | $18.02 | $18.00 | $18.00 | $16.79 | 1,465 |
| 2017-07-13 | $17.64 | $18.00 | $17.64 | $18.00 | $16.79 | 695 |
| 2017-07-12 | $16.60 | $17.25 | $16.60 | $17.25 | $16.09 | 1,200 |
| 2017-07-11 | $16.45 | $16.45 | $16.45 | $16.45 | $15.34 | 0 |
| 2017-07-10 | $16.45 | $16.45 | $16.45 | $16.45 | $15.34 | 300 |
| 2017-07-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 1,000 |
| 2017-07-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-07-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-07-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 2,700 |
| 2017-06-30 | $16.20 | $16.25 | $16.20 | $16.25 | $15.15 | 500 |
| 2017-06-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 0 |
| 2017-06-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-12 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-08 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 0 |
| 2017-06-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 1,500 |
| 2017-06-06 | $16.25 | $16.25 | $16.25 | $16.25 | $15.08 | 200 |
| 2017-06-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.03 | 0 |
| 2017-06-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.03 | 100 |
| 2017-06-01 | $15.95 | $15.95 | $15.95 | $15.95 | $14.80 | 0 |
| 2017-05-31 | $16.00 | $16.00 | $15.95 | $15.95 | $14.80 | 1,500 |
| 2017-05-30 | $15.90 | $16.00 | $15.90 | $16.00 | $14.85 | 1,800 |
| 2017-05-26 | $15.54 | $15.54 | $15.54 | $15.54 | $14.42 | 0 |
| 2017-05-25 | $15.54 | $15.54 | $15.54 | $15.54 | $14.42 | 0 |
| 2017-05-24 | $15.54 | $15.54 | $15.54 | $15.54 | $14.42 | 300 |
| 2017-05-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2017-05-22 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2017-05-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2017-05-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2017-05-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2017-05-16 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 300 |
| 2017-05-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.38 | 0 |
| 2017-05-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.38 | 0 |
| 2017-05-11 | $15.50 | $15.50 | $15.50 | $15.50 | $14.38 | 0 |
| 2017-05-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.38 | 2,900 |
| 2017-05-09 | $15.06 | $15.06 | $15.06 | $15.06 | $13.97 | 50 |
| 2017-05-08 | $15.06 | $15.06 | $15.06 | $15.06 | $13.97 | 2,100 |
| 2017-05-05 | $15.02 | $15.02 | $15.02 | $15.02 | $13.94 | 0 |
| 2017-05-04 | $15.02 | $15.02 | $15.02 | $15.02 | $13.94 | 0 |
| 2017-05-03 | $15.02 | $15.02 | $15.02 | $15.02 | $13.94 | 800 |
| 2017-05-02 | $15.55 | $15.55 | $15.55 | $15.55 | $14.43 | 190 |
| 2017-05-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 0 |
| 2017-04-28 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 0 |
| 2017-04-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 0 |
| 2017-04-26 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 0 |
| 2017-04-25 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 500 |
| 2017-04-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 0 |
| 2017-04-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 0 |
| 2017-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 0 |
| 2017-04-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 33 |
| 2017-04-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.92 | 100 |
| 2017-04-17 | $14.85 | $14.85 | $14.85 | $14.85 | $13.78 | 253 |
| 2017-04-13 | $14.75 | $14.75 | $14.52 | $14.65 | $13.59 | 14,682 |
| 2017-04-12 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 0 |
| 2017-04-11 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 0 |
| 2017-04-10 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 0 |
| 2017-04-07 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 1,000 |
| 2017-04-06 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 0 |
| 2017-04-05 | $14.69 | $14.69 | $14.69 | $14.69 | $13.63 | 0 |
| 2017-04-04 | $14.45 | $14.69 | $14.45 | $14.69 | $13.63 | 1,301 |
| 2017-04-03 | $14.70 | $14.70 | $14.62 | $14.62 | $13.57 | 860 |
| 2017-03-31 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 0 |
| 2017-03-30 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 0 |
| 2017-03-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 0 |
| 2017-03-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 0 |
| 2017-03-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 43 |
| 2017-03-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.73 | 100 |
| 2017-03-23 | $14.85 | $14.85 | $14.75 | $14.75 | $13.69 | 400 |
| 2017-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $13.69 | 0 |
| 2017-03-21 | $15.25 | $15.25 | $14.75 | $14.75 | $13.61 | 1,700 |
| 2017-03-20 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 0 |
| 2017-03-17 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 0 |
| 2017-03-16 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 0 |
| 2017-03-15 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 0 |
| 2017-03-14 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 300 |
| 2017-03-13 | $15.53 | $15.53 | $15.53 | $15.53 | $14.33 | 200 |
| 2017-03-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.31 | 0 |
| 2017-03-09 | $15.00 | $15.50 | $15.00 | $15.50 | $14.31 | 3,100 |
| 2017-03-08 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-03-07 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-03-06 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-03-03 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-03-02 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 1 |
| 2017-03-01 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-02-28 | $14.50 | $16.20 | $14.35 | $16.20 | $14.95 | 3,000 |
| 2017-02-27 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-02-24 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-02-23 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-02-22 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 16 |
| 2017-02-21 | $16.20 | $16.20 | $16.20 | $16.20 | $14.95 | 0 |
| 2017-02-17 | $16.00 | $16.20 | $16.00 | $16.20 | $14.95 | 1,479 |
| 2017-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.77 | 0 |
| 2017-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $14.77 | 0 |
| 2017-02-14 | $16.00 | $16.00 | $16.00 | $16.00 | $14.77 | 0 |
| 2017-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.77 | 200 |
| 2017-02-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 0 |
| 2017-02-09 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 5 |
| 2017-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 100 |
| 2017-02-07 | $15.95 | $15.95 | $15.95 | $15.95 | $14.72 | 0 |
| 2017-02-06 | $15.95 | $15.95 | $15.95 | $15.95 | $14.72 | 1,000 |
| 2017-02-03 | $15.89 | $16.00 | $15.89 | $16.00 | $14.77 | 1,000 |
| 2017-02-02 | $15.58 | $15.89 | $15.58 | $15.75 | $14.54 | 500 |
| 2017-02-01 | $15.25 | $15.45 | $15.25 | $15.45 | $14.26 | 500 |
| 2017-01-31 | $15.20 | $15.29 | $15.20 | $15.29 | $14.11 | 446 |
| 2017-01-30 | $15.20 | $15.20 | $15.20 | $15.20 | $14.03 | 0 |
| 2017-01-27 | $15.20 | $15.20 | $15.20 | $15.20 | $14.03 | 100 |
| 2017-01-26 | $15.10 | $15.10 | $15.10 | $15.10 | $13.94 | 300 |
| 2017-01-25 | $14.90 | $15.00 | $14.90 | $15.00 | $13.84 | 782 |
| 2017-01-24 | $15.00 | $15.00 | $14.35 | $14.90 | $13.75 | 3,200 |
| 2017-01-23 | $15.55 | $15.55 | $15.55 | $15.55 | $14.35 | 37 |
| 2017-01-20 | $15.55 | $15.55 | $15.55 | $15.55 | $14.35 | 1,362 |
| 2017-01-19 | $15.70 | $15.70 | $15.70 | $15.70 | $14.49 | 0 |
| 2017-01-18 | $15.70 | $15.70 | $15.70 | $15.70 | $14.49 | 0 |
| 2017-01-17 | $15.25 | $15.70 | $15.25 | $15.70 | $14.49 | 325 |
| 2017-01-13 | $15.24 | $15.24 | $15.24 | $15.24 | $14.07 | 150 |
| 2017-01-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.75 | 0 |
| 2017-01-11 | $14.90 | $14.90 | $14.90 | $14.90 | $13.75 | 0 |
| 2017-01-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.75 | 356 |
| 2017-01-09 | $15.60 | $15.60 | $14.90 | $14.90 | $13.75 | 317 |
| 2017-01-06 | $15.60 | $15.60 | $15.60 | $15.60 | $14.40 | 170 |
| 2017-01-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.54 | 1,010 |
| 2017-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.54 | 1 |
| 2017-01-03 | $15.75 | $15.75 | $15.75 | $15.75 | $14.54 | 54 |
| 2016-12-30 | $15.75 | $15.75 | $15.75 | $15.75 | $14.54 | 250 |
| 2016-12-29 | $15.99 | $15.99 | $15.99 | $15.99 | $14.76 | 0 |
| 2016-12-28 | $15.99 | $15.99 | $15.99 | $15.99 | $14.76 | 0 |
| 2016-12-27 | $15.99 | $15.99 | $15.99 | $15.99 | $14.76 | 220 |
| 2016-12-23 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 0 |
| 2016-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $14.67 | 0 |
| 2016-12-21 | $15.90 | $15.99 | $15.90 | $15.90 | $14.67 | 398 |
| 2016-12-20 | $15.25 | $15.50 | $15.25 | $15.50 | $14.23 | 200 |
| 2016-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.59 | 10 |
| 2016-12-16 | $14.80 | $14.80 | $14.80 | $14.80 | $13.59 | 36 |
| 2016-12-15 | $14.25 | $14.80 | $14.25 | $14.80 | $13.59 | 200 |
| 2016-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 0 |
| 2016-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 0 |
| 2016-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 936 |
| 2016-12-09 | $14.00 | $14.00 | $13.87 | $13.87 | $12.74 | 1,313 |
| 2016-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 0 |
| 2016-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 88 |
| 2016-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 0 |
| 2016-12-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 0 |
| 2016-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 378 |
| 2016-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 254 |
| 2016-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 487 |
| 2016-11-29 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 0 |
| 2016-11-28 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 0 |
| 2016-11-25 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 0 |
| 2016-11-23 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 167 |
| 2016-11-22 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 1,662 |
| 2016-11-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-11-18 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-11-17 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 400 |
| 2016-11-16 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-11-15 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-11-14 | $13.85 | $13.87 | $13.85 | $13.87 | $12.74 | 1,100 |
| 2016-11-11 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-10 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-09 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-08 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-07 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-04 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-03 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-11-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-10-31 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-10-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-10-26 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 0 |
| 2016-10-25 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 146 |
| 2016-10-24 | $13.60 | $13.60 | $13.60 | $13.60 | $12.49 | 125 |
| 2016-10-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-10-20 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 0 |
| 2016-10-19 | $13.50 | $13.87 | $13.50 | $13.87 | $12.74 | 1,000 |
| 2016-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $12.40 | 0 |
| 2016-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $12.40 | 0 |
| 2016-10-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.40 | 0 |
| 2016-10-13 | $13.15 | $13.50 | $13.15 | $13.50 | $12.40 | 300 |
| 2016-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 0 |
| 2016-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 0 |
| 2016-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 0 |
| 2016-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 0 |
| 2016-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 75 |
| 2016-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 1,000 |
| 2016-10-04 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 0 |
| 2016-10-03 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 58 |
| 2016-09-30 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 0 |
| 2016-09-29 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 200 |
| 2016-09-28 | $13.03 | $13.03 | $13.03 | $13.03 | $11.97 | 0 |
| 2016-09-27 | $13.03 | $13.03 | $13.03 | $13.03 | $11.97 | 0 |
| 2016-09-26 | $13.03 | $13.03 | $13.03 | $13.03 | $11.97 | 0 |
| 2016-09-23 | $13.03 | $13.03 | $13.03 | $13.03 | $11.97 | 0 |
| 2016-09-22 | $13.07 | $13.07 | $13.03 | $13.03 | $11.97 | 397 |
| 2016-09-21 | $12.93 | $12.93 | $12.88 | $12.88 | $11.83 | 1,165 |
| 2016-09-20 | $13.10 | $13.10 | $13.10 | $13.10 | $11.96 | 0 |
| 2016-09-19 | $13.10 | $13.10 | $13.10 | $13.10 | $11.96 | 70 |
| 2016-09-16 | $13.10 | $13.10 | $13.10 | $13.10 | $11.96 | 0 |
| 2016-09-15 | $13.10 | $13.10 | $13.10 | $13.10 | $11.96 | 200 |
| 2016-09-14 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-09-13 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-09-12 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-09-09 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 800 |
| 2016-09-08 | $12.91 | $12.91 | $12.91 | $12.91 | $11.79 | 0 |
| 2016-09-07 | $12.91 | $12.91 | $12.91 | $12.91 | $11.79 | 0 |
| 2016-09-06 | $13.10 | $13.10 | $12.91 | $12.91 | $11.79 | 578 |
| 2016-09-02 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-09-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-31 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-30 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 100 |
| 2016-08-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-26 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 0 |
| 2016-08-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.83 | 200 |
| 2016-08-22 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.87 | 0 |
| 2016-08-12 | $12.93 | $13.00 | $12.93 | $13.00 | $11.87 | 500 |
| 2016-08-11 | $12.92 | $12.92 | $12.92 | $12.92 | $11.80 | 500 |
| 2016-08-10 | $12.76 | $12.76 | $12.76 | $12.76 | $11.65 | 0 |
| 2016-08-09 | $12.81 | $12.81 | $12.76 | $12.76 | $11.65 | 1,294 |
| 2016-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $11.69 | 100 |
| 2016-08-05 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-08-04 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-08-03 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-08-02 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-08-01 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-07-29 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-07-28 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-07-27 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-07-26 | $12.78 | $12.78 | $12.78 | $12.78 | $11.67 | 0 |
| 2016-07-25 | $12.65 | $12.78 | $12.65 | $12.78 | $11.67 | 600 |
| 2016-07-22 | $12.79 | $12.80 | $12.75 | $12.75 | $11.65 | 390 |
| 2016-07-21 | $12.70 | $12.70 | $12.70 | $12.70 | $11.60 | 0 |
| 2016-07-20 | $12.70 | $12.70 | $12.70 | $12.70 | $11.60 | 0 |
| 2016-07-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.60 | 0 |
| 2016-07-18 | $12.70 | $12.70 | $12.70 | $12.70 | $11.60 | 200 |
| 2016-07-15 | $12.55 | $12.55 | $12.48 | $12.55 | $11.46 | 4,313 |
| 2016-07-14 | $12.60 | $12.60 | $12.60 | $12.60 | $11.51 | 1,100 |
| 2016-07-13 | $12.54 | $12.54 | $12.54 | $12.54 | $11.45 | 300 |
| 2016-07-12 | $12.45 | $12.45 | $12.45 | $12.45 | $11.37 | 100 |
| 2016-07-11 | $12.42 | $12.42 | $12.42 | $12.42 | $11.34 | 1,000 |
| 2016-07-08 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-07-07 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-07-06 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-07-05 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 1 |
| 2016-07-01 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 61 |
| 2016-06-30 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-06-29 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-06-28 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-06-27 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-06-24 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 0 |
| 2016-06-23 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 101 |
| 2016-06-22 | $12.38 | $12.38 | $12.38 | $12.38 | $11.31 | 0 |
| 2016-06-21 | $12.38 | $12.38 | $12.38 | $12.38 | $11.24 | 0 |
| 2016-06-20 | $12.38 | $12.38 | $12.38 | $12.38 | $11.24 | 0 |
| 2016-06-17 | $12.38 | $12.38 | $12.38 | $12.38 | $11.24 | 20 |
| 2016-06-16 | $12.38 | $12.38 | $12.38 | $12.38 | $11.24 | 0 |
| 2016-06-15 | $12.38 | $12.38 | $12.38 | $12.38 | $11.24 | 500 |
| 2016-06-14 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-13 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-10 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-09 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-08 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-07 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-06 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-03 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-02 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-06-01 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 13 |
| 2016-05-31 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 1 |
| 2016-05-27 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-26 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-25 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-24 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-23 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-20 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 1 |
| 2016-05-19 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 0 |
| 2016-05-18 | $12.32 | $12.32 | $12.32 | $12.32 | $11.19 | 100 |
| 2016-05-17 | $12.43 | $12.45 | $12.31 | $12.31 | $11.18 | 3,798 |
| 2016-05-16 | $12.31 | $12.31 | $12.31 | $12.31 | $11.18 | 1 |
| 2016-05-13 | $12.31 | $12.31 | $12.31 | $12.31 | $11.18 | 100 |
| 2016-05-12 | $12.45 | $12.45 | $12.45 | $12.45 | $11.31 | 0 |
| 2016-05-11 | $12.45 | $12.45 | $12.45 | $12.45 | $11.31 | 1,500 |
| 2016-05-10 | $12.43 | $12.43 | $12.43 | $12.43 | $11.29 | 1,000 |
| 2016-05-09 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 0 |
| 2016-05-06 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 0 |
| 2016-05-05 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 0 |
| 2016-05-04 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 0 |
| 2016-05-03 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 109 |
| 2016-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 449 |
| 2016-04-29 | $12.27 | $12.27 | $12.27 | $12.27 | $11.14 | 755 |
| 2016-04-28 | $12.35 | $12.45 | $12.35 | $12.45 | $11.31 | 1,700 |
| 2016-04-27 | $12.35 | $12.35 | $12.35 | $12.35 | $11.22 | 0 |
| 2016-04-26 | $12.35 | $12.35 | $12.35 | $12.35 | $11.22 | 100 |
| 2016-04-25 | $12.40 | $12.47 | $12.35 | $12.35 | $11.22 | 16,300 |
| 2016-04-22 | $12.26 | $12.35 | $12.26 | $12.35 | $11.22 | 22,292 |
| 2016-04-21 | $12.35 | $12.35 | $12.30 | $12.30 | $11.17 | 3,000 |
| 2016-04-20 | $12.35 | $12.35 | $12.35 | $12.35 | $11.22 | 1,000 |
| 2016-04-19 | $12.40 | $12.40 | $12.40 | $12.40 | $11.26 | 0 |
| 2016-04-18 | $12.45 | $12.45 | $12.40 | $12.40 | $11.26 | 300 |
| 2016-04-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.33 | 885 |
| 2016-04-14 | $12.40 | $12.48 | $12.40 | $12.48 | $11.33 | 2,500 |
| 2016-04-13 | $12.30 | $12.30 | $12.30 | $12.30 | $11.17 | 1,825 |
| 2016-04-12 | $12.25 | $12.25 | $12.21 | $12.21 | $11.09 | 200 |
| 2016-04-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.17 | 0 |
| 2016-04-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.17 | 831 |
| 2016-04-07 | $12.21 | $12.30 | $12.21 | $12.30 | $11.17 | 10,768 |
| 2016-04-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 0 |
| 2016-04-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 0 |
| 2016-04-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 1 |
| 2016-04-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 61 |
| 2016-03-31 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 57 |
| 2016-03-30 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 0 |
| 2016-03-29 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 0 |
| 2016-03-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.03 | 700 |
| 2016-03-24 | $12.13 | $12.13 | $12.13 | $12.13 | $11.02 | 0 |
| 2016-03-23 | $12.13 | $12.13 | $12.13 | $12.13 | $11.02 | 900 |
| 2016-03-22 | $12.13 | $12.13 | $12.13 | $12.13 | $11.02 | 200 |
| 2016-03-21 | $12.18 | $12.18 | $12.11 | $12.11 | $11.00 | 3,400 |
| 2016-03-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.08 | 0 |
| 2016-03-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.08 | 0 |
| 2016-03-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.08 | 0 |
| 2016-03-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 1,557 |
| 2016-03-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 685 |
| 2016-03-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 0 |
| 2016-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 0 |
| 2016-03-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 6,000 |
| 2016-03-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.02 | 0 |
| 2016-03-07 | $12.40 | $12.40 | $12.20 | $12.20 | $11.02 | 800 |
| 2016-03-04 | $12.15 | $12.15 | $12.15 | $12.15 | $10.97 | 0 |
| 2016-03-03 | $12.15 | $12.15 | $12.15 | $12.15 | $10.97 | 500 |
| 2016-03-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.15 | 0 |
| 2016-03-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.15 | 229 |
| 2016-02-29 | $12.12 | $12.12 | $12.12 | $12.12 | $10.94 | 0 |
| 2016-02-26 | $12.16 | $12.16 | $12.12 | $12.12 | $10.94 | 600 |
| 2016-02-25 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-24 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-23 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-22 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-19 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-18 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-17 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 0 |
| 2016-02-16 | $12.45 | $12.45 | $12.45 | $12.45 | $11.24 | 100 |
| 2016-02-12 | $12.20 | $12.20 | $12.16 | $12.16 | $10.98 | 550 |
| 2016-02-11 | $12.20 | $12.35 | $12.20 | $12.35 | $11.15 | 5,348 |
| 2016-02-10 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 749 |
| 2016-02-09 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 450 |
| 2016-02-08 | $12.25 | $12.35 | $12.25 | $12.35 | $11.15 | 1,638 |
| 2016-02-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-02-04 | $12.25 | $12.25 | $12.21 | $12.21 | $11.03 | 2,762 |
| 2016-02-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-02-02 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-02-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-01-29 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 100 |
| 2016-01-28 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-01-27 | $12.21 | $12.21 | $12.21 | $12.21 | $11.03 | 0 |
| 2016-01-26 | $12.25 | $12.25 | $12.21 | $12.21 | $11.03 | 681 |
| 2016-01-25 | $12.99 | $12.99 | $12.99 | $12.99 | $11.73 | 150 |
| 2016-01-22 | $12.25 | $12.25 | $12.25 | $12.25 | $11.06 | 1,983 |
| 2016-01-21 | $12.71 | $12.71 | $12.41 | $12.41 | $11.21 | 550 |
| 2016-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2016-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2016-01-15 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2016-01-14 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 1 |
| 2016-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2016-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2016-01-11 | $13.02 | $13.02 | $13.00 | $13.00 | $11.74 | 483 |
| 2016-01-08 | $13.01 | $13.01 | $13.01 | $13.01 | $11.75 | 0 |
| 2016-01-07 | $13.01 | $13.01 | $13.01 | $13.01 | $11.75 | 1,479 |
| 2016-01-06 | $13.08 | $13.08 | $13.01 | $13.01 | $11.75 | 1,146 |
| 2016-01-05 | $13.08 | $13.08 | $13.08 | $13.08 | $11.81 | 0 |
| 2016-01-04 | $13.08 | $13.08 | $13.08 | $13.08 | $11.81 | 46 |
| 2015-12-31 | $13.08 | $13.08 | $13.08 | $13.08 | $11.81 | 1,133 |
| 2015-12-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.19 | 400 |
| 2015-12-29 | $13.95 | $13.95 | $13.95 | $13.95 | $12.60 | 100 |
| 2015-12-28 | $13.05 | $13.05 | $13.05 | $13.05 | $11.78 | 0 |
| 2015-12-24 | $13.05 | $13.05 | $13.05 | $13.05 | $11.78 | 0 |
| 2015-12-23 | $13.05 | $13.05 | $13.05 | $13.05 | $11.78 | 0 |
| 2015-12-22 | $13.05 | $13.05 | $13.05 | $13.05 | $11.78 | 239 |
| 2015-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2015-12-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 0 |
| 2015-12-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.74 | 85 |
| 2015-12-16 | $13.06 | $13.06 | $13.06 | $13.06 | $11.79 | 0 |
| 2015-12-15 | $13.06 | $13.06 | $13.06 | $13.06 | $11.74 | 0 |
| 2015-12-14 | $13.06 | $13.06 | $13.06 | $13.06 | $11.74 | 0 |
| 2015-12-11 | $13.06 | $13.06 | $13.06 | $13.06 | $11.74 | 0 |
| 2015-12-10 | $13.06 | $13.06 | $13.06 | $13.06 | $11.74 | 0 |
| 2015-12-09 | $13.06 | $13.06 | $13.06 | $13.06 | $11.74 | 882 |
| 2015-12-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-12-07 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-12-04 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-12-03 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-12-02 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-12-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-27 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-23 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 0 |
| 2015-11-20 | $13.25 | $13.25 | $13.25 | $13.25 | $11.91 | 200 |
| 2015-11-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.58 | 0 |
| 2015-11-18 | $13.89 | $14.25 | $13.89 | $14.00 | $12.58 | 2,592 |
| 2015-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.69 | 100 |
| 2015-11-16 | $12.70 | $12.70 | $12.70 | $12.70 | $11.42 | 475 |
| 2015-11-13 | $12.49 | $12.49 | $12.49 | $12.49 | $11.23 | 0 |
| 2015-11-12 | $12.49 | $12.49 | $12.49 | $12.49 | $11.23 | 0 |
| 2015-11-11 | $12.49 | $12.49 | $12.49 | $12.49 | $11.23 | 0 |
| 2015-11-10 | $12.49 | $12.49 | $12.49 | $12.49 | $11.23 | 200 |
| 2015-11-09 | $12.41 | $12.41 | $12.41 | $12.41 | $11.16 | 202 |
| 2015-11-06 | $12.41 | $12.41 | $12.41 | $12.41 | $11.16 | 0 |
| 2015-11-05 | $12.41 | $12.41 | $12.41 | $12.41 | $11.16 | 0 |
| 2015-11-04 | $12.42 | $12.42 | $12.41 | $12.41 | $11.16 | 1,250 |
| 2015-11-03 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-11-02 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-30 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-29 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-27 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 500 |
| 2015-10-26 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-23 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-22 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-20 | $12.40 | $12.40 | $12.40 | $12.40 | $11.15 | 0 |
| 2015-10-19 | $12.41 | $12.41 | $12.40 | $12.40 | $11.15 | 8,100 |
| 2015-10-16 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 800 |
| 2015-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.01 | 0 |
| 2015-10-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.01 | 1,000 |
| 2015-10-13 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 46 |
| 2015-10-12 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 0 |
| 2015-10-09 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 0 |
| 2015-10-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 0 |
| 2015-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 0 |
| 2015-10-06 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 0 |
| 2015-10-05 | $12.30 | $12.30 | $12.30 | $12.30 | $11.06 | 300 |
| 2015-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.01 | 0 |
| 2015-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.01 | 401 |
| 2015-09-30 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-29 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-28 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-25 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-24 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-23 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-22 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-21 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-18 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-17 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-16 | $12.20 | $12.20 | $12.20 | $12.20 | $10.97 | 0 |
| 2015-09-15 | $12.50 | $12.50 | $12.20 | $12.20 | $10.91 | 2,900 |
| 2015-09-14 | $12.23 | $12.23 | $12.20 | $12.20 | $10.91 | 5,200 |
| 2015-09-11 | $12.20 | $12.20 | $12.20 | $12.20 | $10.91 | 0 |
| 2015-09-10 | $12.20 | $12.20 | $12.20 | $12.20 | $10.91 | 0 |
| 2015-09-09 | $12.20 | $12.20 | $12.20 | $12.20 | $10.91 | 200 |
| 2015-09-08 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 0 |
| 2015-09-04 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 0 |
| 2015-09-03 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 0 |
| 2015-09-02 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 0 |
| 2015-09-01 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 0 |
| 2015-08-31 | $12.15 | $12.15 | $12.15 | $12.15 | $10.87 | 1 |